Suzhou Fushilai Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 27.510 | 28.010 | 26.300 | 26.360 | 26.070 | 2,903,938 |
| 2024-10-28 | 27.020 | 27.790 | 27.020 | 27.710 | 27.405 | 3,039,100 |
| 2024-10-25 | 27.300 | 27.850 | 26.300 | 27.320 | 27.019 | 4,339,800 |
| 2024-10-24 | 27.640 | 29.000 | 27.310 | 27.440 | 27.138 | 5,830,300 |
| 2024-10-23 | 27.000 | 27.960 | 26.420 | 26.950 | 26.653 | 5,956,000 |
| 2024-10-22 | 27.110 | 28.110 | 25.780 | 26.150 | 25.862 | 4,492,167 |
| 2024-10-21 | 24.900 | 26.720 | 24.900 | 26.580 | 26.287 | 3,816,300 |
| 2024-10-18 | 24.190 | 25.630 | 24.150 | 24.830 | 24.557 | 2,584,444 |
| 2024-10-17 | 24.230 | 24.900 | 24.050 | 24.090 | 23.825 | 1,507,100 |
| 2024-10-16 | 24.010 | 24.720 | 23.880 | 24.070 | 23.805 | 1,459,359 |
| 2024-10-15 | 24.780 | 25.060 | 24.310 | 24.380 | 24.112 | 1,619,059 |
| 2024-10-14 | 24.360 | 24.810 | 23.790 | 24.740 | 24.468 | 1,930,600 |
| 2024-10-11 | 25.590 | 25.610 | 23.880 | 24.320 | 24.052 | 2,300,606 |
| 2024-10-10 | 26.690 | 26.690 | 25.010 | 25.590 | 25.308 | 2,529,111 |
| 2024-10-09 | 27.960 | 28.170 | 25.320 | 25.470 | 25.190 | 4,695,860 |
| 2024-10-08 | 31.000 | 31.500 | 27.000 | 29.100 | 28.780 | 6,076,689 |
| 2024-09-30 | 24.470 | 27.420 | 23.650 | 26.850 | 26.554 | 4,995,182 |
| 2024-09-27 | 22.010 | 23.690 | 22.010 | 23.390 | 23.132 | 3,198,411 |
| 2024-09-26 | 21.100 | 21.880 | 20.950 | 21.880 | 21.639 | 1,672,250 |
| 2024-09-25 | 21.000 | 21.540 | 20.940 | 21.110 | 20.878 | 1,724,400 |
| 2024-09-24 | 20.290 | 20.840 | 20.220 | 20.800 | 20.571 | 1,228,600 |
| 2024-09-23 | 20.190 | 20.460 | 20.130 | 20.270 | 20.047 | 487,700 |
| 2024-09-20 | 20.510 | 20.620 | 20.110 | 20.250 | 20.027 | 818,700 |
| 2024-09-19 | 19.990 | 20.840 | 19.990 | 20.630 | 20.403 | 1,339,200 |
| 2024-09-18 | 20.310 | 20.530 | 19.630 | 19.980 | 19.760 | 1,055,600 |
| 2024-09-13 | 21.060 | 21.160 | 20.310 | 20.320 | 20.096 | 1,139,467 |
| 2024-09-12 | 21.050 | 21.410 | 20.910 | 20.940 | 20.709 | 891,272 |
| 2024-09-11 | 21.310 | 21.390 | 21.000 | 21.040 | 20.808 | 749,500 |
| 2024-09-10 | 21.170 | 21.410 | 20.880 | 21.300 | 21.065 | 971,342 |
| 2024-09-09 | 21.000 | 21.550 | 20.830 | 21.150 | 20.917 | 1,153,367 |
| 2024-09-06 | 21.690 | 22.070 | 21.050 | 21.080 | 20.848 | 1,687,000 |
| 2024-09-05 | 21.020 | 21.980 | 20.970 | 21.910 | 21.669 | 2,293,464 |
| 2024-09-04 | 21.230 | 21.330 | 20.940 | 21.010 | 20.779 | 888,102 |
| 2024-09-03 | 21.400 | 21.670 | 21.100 | 21.220 | 20.986 | 1,287,200 |
| 2024-09-02 | 21.600 | 22.170 | 21.300 | 21.360 | 21.125 | 1,371,100 |
| 2024-08-30 | 21.170 | 22.070 | 21.050 | 21.730 | 21.491 | 1,792,400 |
| 2024-08-29 | 20.880 | 21.220 | 20.570 | 21.170 | 20.937 | 1,229,700 |
| 2024-08-28 | 20.850 | 21.250 | 20.560 | 20.880 | 20.650 | 1,201,900 |
| 2024-08-27 | 21.000 | 21.230 | 20.800 | 20.880 | 20.650 | 1,168,900 |
| 2024-08-26 | 21.040 | 21.360 | 20.800 | 21.000 | 20.769 | 1,219,400 |
| 2024-08-23 | 21.360 | 21.780 | 20.680 | 21.060 | 20.828 | 2,272,600 |
| 2024-08-22 | 22.350 | 22.480 | 21.600 | 21.630 | 21.392 | 1,386,700 |
| 2024-08-21 | 22.290 | 22.400 | 22.020 | 22.170 | 21.926 | 1,253,400 |
| 2024-08-20 | 23.110 | 23.280 | 22.150 | 22.280 | 22.035 | 2,257,345 |
| 2024-08-19 | 23.910 | 24.080 | 23.030 | 23.050 | 22.796 | 2,447,400 |
| 2024-08-16 | 23.830 | 24.310 | 23.440 | 24.000 | 23.736 | 2,406,300 |
| 2024-08-15 | 23.870 | 24.280 | 23.620 | 23.820 | 23.558 | 2,121,506 |
| 2024-08-14 | 24.210 | 24.440 | 23.750 | 23.950 | 23.686 | 1,678,800 |
| 2024-08-13 | 24.420 | 24.450 | 23.740 | 24.170 | 23.904 | 2,758,399 |
| 2024-08-12 | 24.580 | 25.420 | 24.240 | 24.440 | 24.171 | 3,410,300 |
| 2024-08-09 | 25.980 | 26.200 | 24.850 | 25.020 | 24.745 | 5,528,060 |
| 2024-08-08 | 26.440 | 28.150 | 26.100 | 26.250 | 25.961 | 8,234,839 |
| 2024-08-07 | 26.560 | 26.560 | 25.620 | 25.740 | 25.457 | 4,660,600 |
| 2024-08-06 | 25.350 | 27.190 | 24.780 | 27.030 | 26.732 | 7,085,939 |
| 2024-08-05 | 26.530 | 26.690 | 24.820 | 24.880 | 24.606 | 5,653,139 |
| 2024-08-02 | 26.600 | 27.780 | 26.030 | 26.990 | 26.693 | 7,131,150 |
| 2024-08-01 | 24.930 | 28.440 | 24.840 | 26.520 | 26.228 | 8,373,646 |
| 2024-07-31 | 24.200 | 25.400 | 23.970 | 25.100 | 24.824 | 5,087,661 |
| 2024-07-30 | 23.790 | 26.800 | 23.380 | 24.830 | 24.557 | 5,681,400 |
| 2024-07-29 | 23.490 | 23.600 | 22.860 | 23.500 | 23.241 | 1,403,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2200 CNY |
| 2025-06-12 | 0.0910 CNY |
| 2024-06-12 | 0.6005 CNY |
| 2023-06-08 | 0.5800 CNY |
| 2022-06-08 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.